Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (TSX: DNG )

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.790 1.790 1.750 1.750 29,386 -0.03(-1.69%)
May 28, 2020 1.760 1.780 1.760 1.780 1,600 +0.02(+1.14%)
May 27, 2020 1.750 1.760 1.740 1.760 19,880 +0.01(+0.57%)
May 26, 2020 1.780 1.790 1.750 1.750 30,016 -0.03(-1.69%)
May 25, 2020 1.800 1.800 1.770 1.780 20,600 +0.00(+0.00%)
May 22, 2020 1.840 1.840 1.780 1.780 15,550 -0.06(-3.26%)
May 21, 2020 1.870 1.880 1.830 1.840 12,367 -0.04(-2.13%)
May 20, 2020 1.780 1.880 1.780 1.880 76,564 +0.11(+6.21%)
May 19, 2020 1.730 1.770 1.700 1.770 31,429 +0.03(+1.72%)
May 15, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
May 14, 2020 1.630 1.690 1.620 1.650 98,472 +0.03(+1.85%)
May 13, 2020 1.720 1.720 1.620 1.620 43,701 -0.08(-4.71%)
May 12, 2020 1.750 1.750 1.690 1.700 19,544 -0.02(-1.16%)
May 11, 2020 1.680 1.750 1.660 1.720 83,828 +0.05(+2.99%)
May 08, 2020 1.650 1.690 1.650 1.670 29,900 +0.07(+4.37%)
May 07, 2020 1.620 1.630 1.570 1.600 27,651 -0.01(-0.62%)
May 06, 2020 1.600 1.620 1.600 1.610 28,761 -0.01(-0.62%)
May 05, 2020 1.620 1.620 1.590 1.620 23,020 +0.01(+0.62%)
May 04, 2020 1.570 1.610 1.570 1.610 22,100 +0.01(+0.63%)
May 01, 2020 1.560 1.640 1.560 1.600 17,900 -0.04(-2.44%)
Apr 30, 2020 1.620 1.650 1.580 1.640 36,459 +0.04(+2.50%)
Apr 29, 2020 1.580 1.600 1.540 1.600 15,660 +0.00(+0.00%)
Apr 28, 2020 1.610 1.610 1.530 1.600 41,834 +0.00(+0.00%)
Apr 27, 2020 1.620 1.640 1.590 1.600 34,133 -0.02(-1.23%)
Apr 24, 2020 1.590 1.630 1.590 1.620 26,914 +0.02(+1.25%)
Apr 23, 2020 1.580 1.620 1.530 1.600 112,707 +0.02(+1.27%)
Apr 22, 2020 1.550 1.580 1.520 1.580 57,440 +0.06(+3.95%)
Apr 21, 2020 1.510 1.590 1.450 1.520 12,648 +0.00(+0.00%)
Apr 20, 2020 1.440 1.580 1.410 1.520 42,788 -0.03(-1.94%)
Apr 17, 2020 1.600 1.600 1.460 1.550 55,201 -0.05(-3.13%)
Apr 16, 2020 1.560 1.600 1.560 1.600 18,125 +0.04(+2.56%)
Apr 15, 2020 1.620 1.630 1.530 1.560 35,341 -0.07(-4.29%)
Apr 14, 2020 1.600 1.720 1.560 1.630 52,444 +0.08(+5.16%)
Apr 13, 2020 1.460 1.590 1.460 1.550 37,477 +0.09(+6.16%)
Apr 09, 2020 1.460 1.460 1.460 0 +0.12(+8.96%)
Apr 08, 2020 1.380 1.380 1.320 1.340 14,166 -0.04(-2.90%)
Apr 07, 2020 1.390 1.390 1.360 1.380 11,799 +0.04(+2.99%)
Apr 06, 2020 1.300 1.360 1.290 1.340 54,320 +0.07(+5.51%)
Apr 03, 2020 1.260 1.320 1.240 1.270 13,816 +0.01(+0.79%)
Apr 02, 2020 1.310 1.310 1.250 1.260 17,550 -0.01(-0.79%)
Apr 01, 2020 1.300 1.320 1.270 1.270 33,357 -0.01(-0.78%)
Mar 31, 2020 1.290 1.290 1.220 1.280 29,583 +0.01(+0.79%)
Mar 30, 2020 1.200 1.310 1.200 1.270 33,350 +0.06(+4.96%)
Mar 27, 2020 1.250 1.380 1.180 1.210 13,750 +0.03(+2.54%)
Mar 26, 2020 1.290 1.380 1.180 1.180 27,410 -0.05(-4.07%)
Mar 25, 2020 1.170 1.250 1.150 1.230 50,355 +0.05(+4.24%)
Mar 24, 2020 1.150 1.200 1.130 1.180 20,611 +0.12(+11.32%)
Mar 23, 2020 1.000 1.120 1.000 1.060 143,971 -0.03(-2.75%)
Mar 20, 2020 1.060 1.110 1.050 1.090 52,579 +0.07(+6.86%)
Mar 19, 2020 1.150 1.150 0.9900 1.020 239,868 -0.06(-5.56%)
Mar 18, 2020 1.380 1.380 1.060 1.080 226,205 -0.31(-22.30%)
Mar 17, 2020 1.430 1.450 1.220 1.390 38,754 -0.04(-2.80%)
Mar 16, 2020 1.330 1.480 1.250 1.430 43,495 +0.10(+7.52%)
Mar 13, 2020 1.380 1.420 1.250 1.330 125,981 -0.01(-0.75%)
Mar 12, 2020 1.510 1.520 1.330 1.340 120,317 -0.24(-15.19%)
Mar 11, 2020 1.620 1.640 1.580 1.580 84,150 -0.04(-2.47%)
Mar 10, 2020 1.630 1.650 1.600 1.620 46,255 +0.00(+0.00%)
Mar 09, 2020 1.700 1.700 1.620 1.620 45,314 -0.07(-4.14%)
Mar 06, 2020 1.720 1.720 1.680 1.690 8,444 -0.03(-1.74%)
Mar 05, 2020 1.670 1.740 1.670 1.720 17,250 +0.05(+2.99%)
Mar 04, 2020 1.660 1.690 1.640 1.670 36,918 -0.01(-0.60%)
Mar 03, 2020 1.650 1.750 1.640 1.680 73,493 +0.03(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.